Alltek Technology Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	31.200	31.750	31.000	31.750	28.518	475,431
2022-11-03	31.000	31.350	30.900	31.200	28.024	532,100
2022-11-02	30.950	31.300	30.950	31.300	28.114	733,509
2022-11-01	30.450	31.000	30.400	30.850	27.709	739,335
2022-10-31	30.500	30.550	30.350	30.450	27.350	302,060
2022-10-28	30.550	30.550	30.150	30.250	27.171	461,798
2022-10-27	30.200	30.600	30.100	30.500	27.395	517,456
2022-10-26	30.350	30.350	29.850	30.000	26.946	904,203
2022-10-25	31.200	31.200	30.350	30.350	27.260	553,929
2022-10-24	31.050	31.150	30.850	31.000	27.844	430,523
2022-10-21	31.200	31.200	30.550	30.750	27.620	392,674
2022-10-20	31.000	31.250	30.300	31.250	28.069	1,727,309
2022-10-19	31.700	31.800	31.300	31.350	28.159	458,863
2022-10-18	31.900	31.900	31.450	31.700	28.473	563,039
2022-10-17	31.150	31.450	30.450	31.400	28.203	925,976
2022-10-14	31.500	32.250	31.500	31.850	28.608	443,508
2022-10-13	32.750	32.750	31.100	31.450	28.248	1,708,644
2022-10-12	32.550	32.650	32.150	32.600	29.281	549,515
2022-10-11	34.000	34.000	32.600	32.800	29.461	1,157,554
2022-10-07	34.150	34.150	33.800	34.050	30.584	300,704
2022-10-06	34.400	34.400	34.050	34.150	30.673	252,439
2022-10-05	34.400	34.800	34.300	34.350	30.853	520,839
2022-10-04	34.000	34.200	33.900	34.200	30.718	419,250
2022-10-03	33.000	33.850	33.000	33.700	30.269	320,488
2022-09-30	32.950	33.550	32.500	33.550	30.135	609,836
2022-09-29	33.350	33.850	33.300	33.500	30.090	439,824
2022-09-28	34.300	34.350	33.100	33.100	29.730	1,302,422
2022-09-27	34.150	34.400	33.500	34.300	30.808	661,224
2022-09-26	34.650	34.650	33.750	33.750	30.314	1,908,754
2022-09-23	35.600	35.850	34.950	35.050	31.482	640,897
2022-09-22	35.050	35.600	34.650	35.350	31.751	646,191
2022-09-21	35.600	35.600	35.100	35.200	31.617	815,469
2022-09-20	35.850	35.900	35.600	35.650	32.021	454,929
2022-09-19	36.500	36.500	35.750	35.800	32.155	687,771
2022-09-16	36.350	36.400	36.200	36.200	32.515	595,145
2022-09-15	36.950	37.000	36.550	36.550	32.829	614,108
2022-09-14	36.050	36.650	36.050	36.550	32.829	455,951
2022-09-13	36.700	37.000	36.600	36.650	32.919	627,586
2022-09-12	37.100	37.150	36.500	36.800	33.054	1,065,309
2022-09-08	36.850	37.100	36.500	37.050	33.278	568,028
2022-09-07	36.500	36.600	36.050	36.500	32.784	962,835
2022-09-06	36.800	37.000	36.400	36.600	32.874	706,576
2022-09-05	36.900	36.950	36.550	36.750	33.009	1,103,735
2022-09-02	37.500	37.500	36.750	37.100	33.323	881,769
2022-09-01	37.550	37.550	37.200	37.300	33.503	1,231,364
2022-08-31	38.000	38.000	37.750	37.850	33.997	687,517
2022-08-30	37.400	38.000	37.400	37.850	33.997	699,623
2022-08-29	37.250	37.800	37.250	37.550	33.727	1,023,016
2022-08-26	37.900	38.600	37.850	38.100	34.221	887,165
2022-08-25	38.500	38.500	37.850	37.950	34.087	1,461,607
2022-08-24	38.850	38.900	38.300	38.350	34.446	1,008,744
2022-08-23	39.000	39.000	38.350	38.600	34.670	1,611,083
2022-08-22	39.450	39.550	39.200	39.200	35.209	1,039,679
2022-08-19	39.300	39.600	39.200	39.500	35.479	1,269,285
2022-08-18	39.000	39.650	38.800	39.150	35.164	2,761,847
2022-08-17	39.000	39.350	38.800	38.800	34.850	1,015,154
2022-08-16	38.650	39.100	38.650	38.950	34.985	1,150,204
2022-08-15	38.900	39.200	38.500	38.850	34.895	1,976,415
2022-08-12	39.250	39.300	38.500	38.750	34.805	2,252,259
2022-08-11	38.850	38.900	38.250	38.800	34.850	2,107,787

← NewerPage 17 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-04	3.5784 TWD
2022-07-21	2.5920 TWD
2021-09-03	1.4840 TWD
2020-07-27	1.2787 TWD
2019-08-01	1.0200 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.